Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 51.33 | 51.81 | 51.14 | 51.66 | 97,249 | +0.38(+0.73%) |
Sep 28, 2023 | 50.86 | 51.74 | 50.86 | 51.28 | 119,775 | +0.33(+0.64%) |
Sep 27, 2023 | 50.57 | 51.26 | 50.57 | 50.95 | 62,931 | +0.48(+0.94%) |
Sep 26, 2023 | 50.70 | 51.01 | 50.42 | 50.48 | 100,843 | -0.38(-0.74%) |
Sep 25, 2023 | 50.75 | 51.21 | 50.85 | 50.86 | 94,414 | -0.01(-0.02%) |
Sep 22, 2023 | 50.87 | 51.30 | 50.83 | 50.87 | 68,076 | -0.12(-0.23%) |
Sep 21, 2023 | 50.72 | 51.21 | 50.37 | 50.98 | 144,412 | +0.03(+0.06%) |
Sep 20, 2023 | 51.21 | 51.70 | 50.93 | 50.95 | 78,341 | -0.29(-0.56%) |
Sep 19, 2023 | 51.04 | 51.62 | 50.94 | 51.24 | 67,443 | +0.17(+0.33%) |
Sep 18, 2023 | 49.93 | 51.41 | 49.93 | 51.07 | 195,333 | +1.29(+2.59%) |
Sep 15, 2023 | 50.45 | 50.65 | 49.64 | 49.78 | 352,562 | -0.66(-1.32%) |
Sep 14, 2023 | 49.89 | 50.66 | 49.89 | 50.45 | 69,896 | +0.62(+1.25%) |
Sep 13, 2023 | 50.05 | 50.16 | 49.78 | 49.82 | 81,592 | -0.46(-0.91%) |
Sep 12, 2023 | 50.23 | 50.64 | 50.10 | 50.28 | 64,083 | +0.04(+0.08%) |
Sep 11, 2023 | 49.95 | 50.78 | 49.95 | 50.24 | 81,292 | +0.33(+0.66%) |
Sep 08, 2023 | 50.39 | 51.39 | 49.61 | 49.91 | 123,379 | +0.76(+1.55%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.01 | 49.15 | 130,688 | -0.77(-1.55%) |
Sep 06, 2023 | 50.30 | 50.60 | 49.63 | 49.92 | 121,522 | -0.25(-0.49%) |
Sep 05, 2023 | 50.94 | 50.94 | 50.01 | 50.17 | 118,261 | -1.15(-2.24%) |
Sep 01, 2023 | 51.12 | 51.83 | 51.12 | 51.32 | 67,909 | +0.20(+0.39%) |
Aug 31, 2023 | 51.55 | 52.02 | 51.09 | 51.12 | 109,469 | -0.58(-1.13%) |
Aug 30, 2023 | 51.00 | 51.77 | 50.78 | 51.71 | 85,587 | +0.54(+1.05%) |
Aug 29, 2023 | 51.29 | 51.39 | 50.95 | 51.17 | 109,732 | -0.13(-0.25%) |
Aug 28, 2023 | 51.19 | 51.71 | 51.19 | 51.30 | 134,005 | +0.26(+0.50%) |
Aug 25, 2023 | 50.80 | 51.22 | 50.80 | 51.04 | 64,637 | +0.23(+0.45%) |
Aug 24, 2023 | 51.25 | 51.62 | 50.76 | 50.82 | 90,336 | -0.64(-1.25%) |
Aug 23, 2023 | 51.13 | 51.58 | 51.04 | 51.46 | 63,499 | +0.16(+0.31%) |
Aug 22, 2023 | 51.55 | 51.74 | 51.06 | 51.30 | 58,374 | -0.39(-0.75%) |
Aug 21, 2023 | 52.42 | 52.47 | 51.61 | 51.69 | 89,052 | -0.68(-1.31%) |
Aug 18, 2023 | 52.58 | 53.23 | 52.31 | 52.37 | 83,761 | -0.42(-0.79%) |
Aug 17, 2023 | 52.78 | 53.13 | 52.68 | 52.79 | 87,923 | -0.04(-0.08%) |
Aug 16, 2023 | 53.00 | 53.43 | 52.75 | 52.83 | 63,912 | -0.31(-0.58%) |
Aug 15, 2023 | 53.24 | 53.37 | 52.82 | 53.13 | 47,230 | -0.37(-0.69%) |
Aug 14, 2023 | 53.98 | 53.98 | 53.30 | 53.50 | 47,439 | -0.48(-0.88%) |
Aug 11, 2023 | 53.50 | 54.16 | 53.32 | 53.98 | 66,755 | +0.27(+0.50%) |
Aug 10, 2023 | 54.33 | 54.77 | 53.67 | 53.71 | 57,291 | -0.65(-1.20%) |
Aug 09, 2023 | 54.43 | 54.79 | 54.19 | 54.36 | 56,642 | -0.19(-0.34%) |
Aug 08, 2023 | 54.16 | 54.62 | 53.44 | 54.55 | 72,484 | +0.12(+0.22%) |
Aug 07, 2023 | 54.20 | 54.82 | 52.91 | 54.43 | 156,501 | +0.02(+0.04%) |
Aug 04, 2023 | 54.05 | 55.34 | 54.05 | 54.41 | 87,316 | +0.06(+0.11%) |
Aug 03, 2023 | 53.60 | 54.76 | 52.36 | 54.35 | 148,583 | +2.87(+5.57%) |
Aug 02, 2023 | 51.76 | 52.21 | 51.01 | 51.49 | 123,088 | -0.58(-1.12%) |
Aug 01, 2023 | 51.94 | 52.73 | 51.72 | 52.07 | 67,754 | -0.07(-0.13%) |
Jul 31, 2023 | 52.28 | 52.49 | 52.00 | 52.14 | 129,156 | +0.05(+0.09%) |
Jul 28, 2023 | 52.88 | 53.05 | 52.09 | 52.09 | 49,033 | -0.74(-1.40%) |
Jul 27, 2023 | 52.75 | 53.18 | 52.68 | 52.83 | 60,167 | +0.07(+0.13%) |
Jul 26, 2023 | 52.17 | 52.90 | 52.09 | 52.76 | 76,179 | +0.34(+0.66%) |
Jul 25, 2023 | 52.32 | 52.60 | 52.10 | 52.41 | 66,312 | -0.06(-0.11%) |
Jul 24, 2023 | 52.80 | 52.87 | 52.22 | 52.47 | 64,828 | -0.32(-0.62%) |
Jul 21, 2023 | 53.57 | 53.60 | 52.60 | 52.80 | 82,163 | -0.53(-1.00%) |
Jul 20, 2023 | 52.81 | 53.42 | 52.43 | 53.33 | 70,961 | +0.58(+1.10%) |
Jul 19, 2023 | 52.43 | 52.94 | 52.39 | 52.75 | 78,220 | +0.39(+0.75%) |
Jul 18, 2023 | 52.42 | 53.06 | 51.74 | 52.35 | 72,493 | -0.23(-0.43%) |
Jul 17, 2023 | 52.75 | 53.09 | 52.55 | 52.58 | 55,755 | -0.32(-0.60%) |
Jul 14, 2023 | 52.88 | 53.26 | 52.25 | 52.89 | 59,309 | -0.17(-0.32%) |
Jul 13, 2023 | 52.75 | 53.30 | 52.56 | 53.06 | 61,323 | +0.30(+0.56%) |
Jul 12, 2023 | 52.57 | 53.24 | 52.52 | 52.77 | 69,261 | +0.44(+0.85%) |
Jul 11, 2023 | 51.83 | 52.48 | 51.77 | 52.32 | 111,649 | +0.53(+1.03%) |
Jul 10, 2023 | 51.40 | 52.31 | 51.34 | 51.79 | 82,505 | +0.27(+0.52%) |
Jul 07, 2023 | 51.65 | 52.11 | 51.36 | 51.53 | 107,860 | -0.20(-0.38%) |
Jul 06, 2023 | 51.36 | 51.86 | 51.13 | 51.72 | 110,143 | +0.01(+0.02%) |
Jul 05, 2023 | 52.12 | 52.12 | 51.28 | 51.71 | 111,749 | -0.69(-1.32%) |
Jul 03, 2023 | 51.80 | 52.68 | 51.80 | 52.40 | 44,546 | +0.26(+0.49%) |
Jun 30, 2023 | 52.54 | 52.57 | 52.11 | 52.15 | 74,629 | -0.30(-0.56%) |
Jun 29, 2023 | 52.08 | 53.17 | 52.08 | 52.44 | 80,979 | +0.29(+0.55%) |
Jun 28, 2023 | 51.66 | 52.23 | 51.54 | 52.16 | 78,748 | +0.34(+0.67%) |
Jun 27, 2023 | 51.97 | 52.19 | 51.43 | 51.81 | 75,249 | -0.02(-0.04%) |
Jun 26, 2023 | 51.63 | 52.42 | 51.63 | 51.83 | 102,134 | +0.26(+0.50%) |
Jun 23, 2023 | 51.20 | 53.29 | 51.20 | 51.58 | 205,061 | +0.43(+0.85%) |
Jun 22, 2023 | 51.22 | 51.58 | 50.78 | 51.14 | 107,832 | -0.19(-0.36%) |
Jun 21, 2023 | 50.58 | 51.54 | 50.07 | 51.33 | 102,586 | +0.60(+1.18%) |
Jun 20, 2023 | 50.82 | 51.18 | 50.61 | 50.73 | 119,086 | -0.15(-0.29%) |
Jun 16, 2023 | 50.93 | 51.07 | 50.34 | 50.88 | 547,049 | +0.10(+0.19%) |
Jun 15, 2023 | 50.67 | 50.94 | 49.82 | 50.78 | 155,982 | -0.18(-0.35%) |
Jun 14, 2023 | 51.19 | 51.55 | 50.65 | 50.95 | 118,309 | -0.39(-0.77%) |
Jun 13, 2023 | 50.71 | 51.44 | 50.65 | 51.35 | 87,169 | +0.54(+1.07%) |
Jun 12, 2023 | 51.22 | 51.28 | 50.80 | 50.81 | 90,893 | -0.48(-0.94%) |
Jun 09, 2023 | 51.89 | 52.08 | 51.19 | 51.29 | 66,538 | -0.63(-1.21%) |
Jun 08, 2023 | 52.28 | 52.44 | 51.87 | 51.92 | 101,416 | -0.53(-1.01%) |
Jun 07, 2023 | 51.81 | 52.64 | 51.79 | 52.45 | 104,071 | +0.91(+1.76%) |
Jun 06, 2023 | 49.94 | 51.89 | 49.75 | 51.55 | 124,824 | +1.50(+2.99%) |
Jun 05, 2023 | 50.59 | 50.88 | 49.58 | 50.05 | 223,474 | -1.99(-3.82%) |
Jun 02, 2023 | 51.02 | 52.16 | 51.02 | 52.04 | 95,782 | +1.29(+2.54%) |
Jun 01, 2023 | 50.71 | 50.78 | 50.08 | 50.75 | 156,846 | -0.02(-0.04%) |
May 31, 2023 | 51.23 | 51.65 | 50.34 | 50.77 | 124,253 | -0.68(-1.32%) |
May 30, 2023 | 51.75 | 51.80 | 51.31 | 51.45 | 64,449 | -0.32(-0.61%) |
May 26, 2023 | 51.77 | 52.22 | 51.73 | 51.76 | 74,764 | -0.08(-0.15%) |
May 25, 2023 | 52.42 | 52.50 | 51.76 | 51.84 | 65,943 | -0.72(-1.37%) |
May 24, 2023 | 53.07 | 53.14 | 52.34 | 52.56 | 75,566 | -0.67(-1.26%) |
May 23, 2023 | 53.17 | 53.78 | 53.08 | 53.23 | 121,293 | -0.08(-0.15%) |
May 22, 2023 | 53.17 | 53.64 | 52.88 | 53.31 | 125,071 | +0.11(+0.20%) |
May 19, 2023 | 53.29 | 53.49 | 53.01 | 53.20 | 102,237 | +0.24(+0.45%) |
May 18, 2023 | 52.66 | 53.05 | 52.48 | 52.96 | 68,018 | +0.14(+0.26%) |
May 17, 2023 | 52.60 | 52.99 | 52.07 | 52.83 | 96,448 | +0.40(+0.77%) |
May 16, 2023 | 52.25 | 52.83 | 52.08 | 52.42 | 74,322 | -0.24(-0.45%) |
May 15, 2023 | 53.15 | 53.16 | 52.51 | 52.66 | 82,176 | -0.52(-0.98%) |
May 12, 2023 | 52.49 | 53.24 | 52.36 | 53.18 | 61,508 | +0.56(+1.07%) |
May 11, 2023 | 52.17 | 52.71 | 51.99 | 52.62 | 81,167 | +0.12(+0.22%) |
May 10, 2023 | 52.81 | 52.81 | 51.36 | 52.50 | 120,421 | +0.31(+0.60%) |
May 09, 2023 | 52.40 | 52.66 | 51.87 | 52.19 | 120,192 | -0.32(-0.62%) |
May 08, 2023 | 52.94 | 53.45 | 52.33 | 52.51 | 147,561 | -0.43(-0.81%) |
May 05, 2023 | 52.67 | 53.37 | 52.48 | 52.94 | 160,514 | +0.65(+1.24%) |
May 04, 2023 | 54.38 | 55.05 | 50.91 | 52.30 | 246,870 | -4.36(-7.69%) |
May 03, 2023 | 56.33 | 57.20 | 56.33 | 56.65 | 101,285 | +0.41(+0.73%) |
May 02, 2023 | 56.45 | 56.48 | 55.50 | 56.24 | 90,169 | -0.47(-0.83%) |
May 01, 2023 | 56.43 | 56.77 | 56.25 | 56.71 | 69,006 | +0.37(+0.66%) |
Apr 28, 2023 | 55.99 | 56.42 | 55.87 | 56.34 | 100,728 | +0.19(+0.33%) |
Apr 27, 2023 | 56.37 | 56.64 | 56.04 | 56.15 | 82,698 | -0.13(-0.23%) |
Apr 26, 2023 | 56.32 | 56.55 | 56.03 | 56.28 | 140,760 | -0.52(-0.91%) |
Apr 25, 2023 | 56.28 | 56.83 | 56.07 | 56.80 | 116,883 | +0.13(+0.22%) |
Apr 24, 2023 | 56.37 | 56.83 | 56.09 | 56.67 | 136,088 | +0.38(+0.68%) |
Apr 21, 2023 | 56.16 | 56.33 | 55.79 | 56.29 | 55,517 | +0.19(+0.33%) |
Apr 20, 2023 | 55.73 | 56.11 | 55.40 | 56.10 | 74,846 | +0.19(+0.33%) |
Apr 19, 2023 | 56.12 | 56.41 | 55.79 | 55.92 | 133,182 | -0.42(-0.75%) |
Apr 18, 2023 | 57.52 | 57.76 | 56.03 | 56.34 | 134,795 | -1.13(-1.96%) |
Apr 17, 2023 | 56.67 | 57.48 | 56.62 | 57.46 | 71,331 | +0.70(+1.24%) |
Apr 14, 2023 | 57.25 | 57.45 | 56.39 | 56.76 | 79,342 | -0.57(-0.99%) |
Apr 13, 2023 | 57.09 | 57.41 | 56.66 | 57.33 | 66,908 | +0.23(+0.41%) |
Apr 12, 2023 | 57.92 | 57.92 | 56.87 | 57.09 | 87,985 | -0.60(-1.03%) |
Apr 11, 2023 | 57.02 | 58.21 | 56.79 | 57.69 | 109,426 | +0.92(+1.62%) |
Apr 10, 2023 | 55.62 | 56.86 | 55.62 | 56.77 | 104,765 | +1.03(+1.84%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.44 | 55.74 | 71,041 | -0.08(-0.14%) |
Apr 05, 2023 | 55.76 | 56.09 | 55.31 | 55.82 | 174,466 | -0.23(-0.42%) |
Apr 04, 2023 | 56.53 | 56.64 | 55.46 | 56.05 | 69,896 | -0.40(-0.71%) |
Apr 03, 2023 | 56.25 | 56.65 | 55.76 | 56.46 | 144,692 | +0.23(+0.42%) |
Mar 31, 2023 | 55.40 | 56.34 | 55.23 | 56.22 | 120,186 | +1.03(+1.86%) |
Mar 30, 2023 | 54.96 | 55.33 | 54.65 | 55.19 | 67,691 | +0.36(+0.66%) |
Mar 29, 2023 | 54.81 | 54.95 | 54.56 | 54.83 | 77,360 | +0.32(+0.59%) |
Mar 28, 2023 | 54.10 | 54.57 | 54.03 | 54.51 | 61,773 | +0.39(+0.72%) |
Mar 27, 2023 | 54.31 | 54.31 | 53.65 | 54.12 | 77,411 | +0.21(+0.38%) |
Mar 24, 2023 | 53.05 | 54.27 | 52.85 | 53.91 | 119,841 | +0.71(+1.34%) |
Mar 23, 2023 | 53.49 | 53.90 | 52.74 | 53.20 | 94,759 | -0.22(-0.40%) |
Mar 22, 2023 | 54.14 | 54.45 | 53.37 | 53.41 | 113,077 | -0.72(-1.34%) |
Mar 21, 2023 | 54.83 | 55.46 | 54.02 | 54.14 | 134,770 | +0.04(+0.07%) |
Mar 20, 2023 | 53.52 | 54.64 | 53.52 | 54.10 | 136,488 | +0.92(+1.73%) |
Mar 17, 2023 | 54.18 | 54.18 | 52.99 | 53.18 | 636,259 | -1.12(-2.06%) |
Mar 16, 2023 | 53.23 | 54.42 | 52.66 | 54.29 | 126,252 | +0.64(+1.19%) |
Mar 15, 2023 | 53.72 | 54.27 | 53.05 | 53.66 | 180,263 | -0.79(-1.46%) |
Mar 14, 2023 | 54.76 | 55.29 | 54.05 | 54.45 | 160,537 | +0.51(+0.94%) |
Mar 13, 2023 | 54.13 | 54.37 | 53.18 | 53.94 | 191,735 | -0.95(-1.73%) |
Mar 10, 2023 | 54.51 | 55.47 | 54.48 | 54.89 | 122,206 | +0.29(+0.54%) |
Mar 09, 2023 | 54.72 | 54.91 | 54.37 | 54.60 | 93,982 | -0.15(-0.27%) |
Mar 08, 2023 | 54.98 | 55.14 | 54.30 | 54.74 | 84,083 | -0.32(-0.58%) |
Mar 07, 2023 | 54.51 | 55.33 | 54.51 | 55.06 | 93,984 | +0.42(+0.76%) |
Mar 06, 2023 | 56.73 | 56.73 | 54.40 | 54.65 | 131,965 | -1.76(-3.12%) |
Mar 03, 2023 | 56.20 | 56.76 | 55.59 | 56.40 | 107,665 | +0.41(+0.73%) |
Mar 02, 2023 | 55.91 | 56.40 | 55.86 | 56.00 | 161,725 | -0.41(-0.72%) |
Mar 01, 2023 | 56.45 | 56.98 | 56.15 | 56.40 | 111,575 | -0.20(-0.36%) |
Feb 28, 2023 | 56.37 | 56.90 | 56.05 | 56.61 | 129,318 | -0.11(-0.19%) |
Feb 27, 2023 | 57.81 | 57.88 | 56.23 | 56.71 | 150,032 | -1.03(-1.78%) |
Feb 24, 2023 | 58.38 | 58.74 | 57.26 | 57.74 | 127,813 | -1.07(-1.82%) |
Feb 23, 2023 | 57.32 | 59.59 | 56.59 | 58.81 | 366,168 | +4.30(+7.90%) |
Feb 22, 2023 | 54.62 | 55.19 | 53.96 | 54.51 | 139,900 | -0.01(-0.02%) |
Feb 21, 2023 | 55.35 | 55.45 | 54.52 | 54.52 | 143,799 | -1.29(-2.32%) |
Feb 17, 2023 | 55.40 | 56.03 | 55.34 | 55.81 | 92,849 | +0.61(+1.11%) |
Feb 16, 2023 | 55.37 | 55.90 | 55.00 | 55.20 | 90,299 | -0.79(-1.41%) |
Feb 15, 2023 | 54.79 | 56.01 | 54.79 | 55.99 | 93,245 | +0.96(+1.75%) |
Feb 14, 2023 | 54.99 | 55.40 | 54.61 | 55.02 | 61,010 | -0.09(-0.16%) |
Feb 13, 2023 | 54.00 | 55.24 | 54.00 | 55.11 | 71,172 | +1.04(+1.92%) |
Feb 10, 2023 | 54.08 | 54.31 | 53.58 | 54.07 | 74,828 | +0.15(+0.27%) |
Feb 09, 2023 | 55.00 | 55.34 | 53.88 | 53.93 | 80,226 | -0.87(-1.60%) |
Feb 08, 2023 | 55.13 | 55.37 | 54.66 | 54.80 | 69,438 | -0.73(-1.31%) |
Feb 07, 2023 | 54.62 | 55.56 | 54.12 | 55.53 | 91,463 | +0.56(+1.02%) |
Feb 06, 2023 | 55.53 | 55.73 | 54.63 | 54.97 | 145,583 | -0.72(-1.29%) |
Feb 03, 2023 | 55.58 | 56.41 | 55.53 | 55.69 | 103,443 | -0.24(-0.43%) |
Feb 02, 2023 | 55.56 | 56.49 | 55.42 | 55.93 | 112,902 | +0.28(+0.51%) |
Feb 01, 2023 | 55.28 | 56.22 | 54.68 | 55.65 | 121,662 | +0.37(+0.67%) |
Jan 31, 2023 | 54.17 | 55.29 | 54.17 | 55.28 | 145,712 | +1.30(+2.41%) |
Jan 30, 2023 | 54.22 | 54.51 | 53.92 | 53.98 | 69,200 | -0.26(-0.48%) |
Jan 27, 2023 | 53.97 | 54.38 | 53.69 | 54.24 | 84,661 | +0.36(+0.67%) |
Jan 26, 2023 | 54.04 | 54.21 | 53.47 | 53.88 | 89,518 | +0.13(+0.23%) |
Jan 25, 2023 | 52.93 | 53.86 | 52.68 | 53.75 | 82,886 | +0.83(+1.56%) |
Jan 24, 2023 | 53.05 | 53.12 | 52.37 | 52.93 | 59,954 | +0.16(+0.29%) |
Jan 23, 2023 | 52.65 | 53.20 | 52.36 | 52.77 | 83,118 | +0.09(+0.17%) |
Jan 20, 2023 | 52.30 | 52.71 | 51.96 | 52.68 | 69,087 | +0.64(+1.23%) |
Jan 19, 2023 | 52.44 | 52.44 | 51.60 | 52.04 | 77,356 | -0.40(-0.76%) |
Jan 18, 2023 | 52.62 | 53.25 | 52.39 | 52.44 | 107,273 | -0.25(-0.48%) |
Jan 17, 2023 | 53.54 | 54.00 | 52.69 | 52.69 | 92,261 | -0.94(-1.76%) |
Jan 13, 2023 | 52.68 | 53.64 | 52.52 | 53.64 | 104,958 | +0.55(+1.04%) |
Jan 12, 2023 | 53.16 | 53.65 | 52.95 | 53.08 | 91,533 | +0.12(+0.22%) |
Jan 11, 2023 | 51.93 | 53.03 | 51.93 | 52.96 | 114,915 | +1.08(+2.08%) |
Jan 10, 2023 | 51.54 | 52.07 | 51.18 | 51.89 | 110,742 | +0.45(+0.87%) |
Jan 09, 2023 | 51.48 | 52.04 | 51.23 | 51.44 | 127,107 | +0.31(+0.61%) |
Jan 06, 2023 | 50.55 | 51.18 | 50.00 | 51.13 | 172,051 | +0.83(+1.64%) |
Jan 05, 2023 | 50.60 | 50.60 | 49.98 | 50.30 | 186,728 | -0.21(-0.42%) |
Jan 04, 2023 | 50.61 | 50.61 | 49.90 | 50.52 | 155,904 | -0.02(-0.04%) |
Jan 03, 2023 | 49.67 | 50.91 | 49.65 | 50.54 | 184,762 | +1.36(+2.77%) |
Dec 30, 2022 | 49.65 | 49.77 | 48.94 | 49.18 | 171,755 | -0.72(-1.44%) |
Dec 29, 2022 | 49.55 | 50.38 | 49.55 | 49.90 | 186,951 | +0.72(+1.46%) |
Dec 28, 2022 | 49.60 | 49.90 | 49.10 | 49.18 | 115,508 | -0.51(-1.04%) |
Dec 27, 2022 | 50.13 | 50.13 | 49.42 | 49.69 | 110,656 | -0.44(-0.87%) |
Dec 23, 2022 | 50.01 | 50.31 | 49.53 | 50.13 | 114,990 | +0.22(+0.45%) |
Dec 22, 2022 | 50.30 | 50.30 | 49.27 | 49.90 | 115,309 | -0.19(-0.39%) |
Dec 21, 2022 | 49.73 | 50.54 | 49.73 | 50.10 | 103,213 | +0.48(+0.96%) |
Dec 20, 2022 | 50.47 | 50.71 | 49.52 | 49.62 | 160,936 | -1.10(-2.16%) |
Dec 19, 2022 | 51.11 | 51.11 | 50.16 | 50.72 | 177,375 | -0.15(-0.29%) |
Dec 16, 2022 | 50.47 | 51.46 | 50.04 | 50.87 | 559,100 | -0.25(-0.49%) |
Dec 15, 2022 | 51.97 | 51.97 | 50.00 | 51.12 | 293,653 | -1.25(-2.39%) |
Dec 14, 2022 | 51.78 | 53.56 | 51.78 | 52.37 | 290,990 | +0.68(+1.32%) |
Dec 13, 2022 | 53.57 | 54.14 | 51.53 | 51.69 | 809,413 | -1.11(-2.10%) |
Dec 12, 2022 | 52.39 | 52.86 | 51.28 | 52.80 | 244,598 | +0.43(+0.81%) |
Dec 09, 2022 | 53.79 | 54.21 | 52.32 | 52.38 | 206,762 | -1.44(-2.67%) |
Dec 08, 2022 | 52.46 | 53.95 | 52.07 | 53.81 | 168,619 | +1.92(+3.70%) |
Dec 07, 2022 | 54.14 | 54.17 | 51.83 | 51.90 | 327,680 | -2.90(-5.30%) |
Dec 06, 2022 | 55.10 | 56.13 | 54.01 | 54.80 | 193,780 | -0.20(-0.37%) |
Dec 05, 2022 | 54.43 | 55.23 | 53.89 | 55.00 | 257,927 | +0.62(+1.14%) |
Dec 02, 2022 | 53.72 | 55.17 | 53.72 | 54.38 | 266,157 | +0.59(+1.11%) |
Dec 01, 2022 | 51.51 | 53.81 | 51.47 | 53.79 | 386,335 | +5.01(+10.27%) |
Nov 30, 2022 | 48.90 | 49.08 | 47.88 | 48.78 | 161,034 | -0.05(-0.11%) |
Nov 29, 2022 | 47.97 | 48.89 | 47.89 | 48.83 | 105,059 | +0.54(+1.12%) |
Nov 28, 2022 | 48.63 | 49.05 | 48.01 | 48.29 | 111,193 | -0.18(-0.37%) |
Nov 25, 2022 | 48.22 | 49.11 | 48.22 | 48.47 | 46,719 | +0.04(+0.07%) |
Nov 23, 2022 | 48.59 | 48.83 | 48.16 | 48.43 | 48,576 | -0.12(-0.26%) |
Nov 22, 2022 | 47.88 | 48.60 | 47.62 | 48.56 | 72,164 | +0.73(+1.52%) |
Nov 21, 2022 | 47.85 | 47.96 | 47.39 | 47.83 | 88,341 | -0.28(-0.57%) |
Nov 18, 2022 | 49.19 | 49.21 | 47.97 | 48.10 | 116,484 | -0.59(-1.22%) |
Nov 17, 2022 | 48.56 | 48.89 | 47.97 | 48.70 | 104,533 | -0.14(-0.29%) |
Nov 16, 2022 | 49.45 | 49.45 | 48.32 | 48.84 | 98,147 | -0.88(-1.77%) |
Nov 15, 2022 | 48.81 | 49.77 | 48.40 | 49.72 | 141,660 | +1.28(+2.64%) |
Nov 14, 2022 | 48.24 | 48.64 | 47.60 | 48.44 | 143,893 | +0.01(+0.02%) |
Nov 11, 2022 | 48.27 | 48.78 | 47.75 | 48.43 | 106,405 | +0.04(+0.09%) |
Nov 10, 2022 | 47.93 | 49.20 | 47.58 | 48.39 | 143,525 | +1.82(+3.90%) |
Nov 09, 2022 | 47.75 | 47.83 | 46.28 | 46.57 | 100,514 | -1.44(-2.99%) |
Nov 08, 2022 | 48.05 | 48.29 | 47.43 | 48.01 | 122,501 | +0.07(+0.15%) |
Nov 07, 2022 | 47.60 | 48.39 | 47.13 | 47.94 | 163,112 | +0.32(+0.67%) |
Nov 04, 2022 | 45.35 | 47.62 | 45.22 | 47.62 | 185,145 | +2.70(+6.00%) |
Nov 03, 2022 | 45.85 | 45.89 | 43.63 | 44.93 | 340,504 | -4.10(-8.36%) |
Nov 02, 2022 | 49.67 | 50.04 | 48.57 | 49.02 | 134,236 | -1.00(-2.01%) |
Nov 01, 2022 | 49.56 | 50.37 | 49.46 | 50.03 | 95,531 | +0.56(+1.12%) |
Oct 31, 2022 | 49.28 | 49.91 | 49.01 | 49.47 | 102,520 | -0.11(-0.23%) |
Oct 28, 2022 | 48.80 | 50.23 | 48.66 | 49.59 | 104,128 | +1.03(+2.12%) |
Oct 27, 2022 | 48.26 | 49.31 | 47.95 | 48.56 | 91,101 | +0.56(+1.18%) |
Oct 26, 2022 | 48.10 | 48.92 | 47.75 | 47.99 | 95,548 | +0.11(+0.22%) |
Oct 25, 2022 | 46.71 | 48.12 | 46.71 | 47.89 | 77,479 | +1.04(+2.22%) |
Oct 24, 2022 | 46.81 | 47.24 | 46.33 | 46.85 | 100,201 | +0.40(+0.85%) |
Oct 21, 2022 | 46.14 | 46.80 | 45.91 | 46.45 | 104,850 | +0.60(+1.31%) |
Oct 20, 2022 | 46.11 | 46.71 | 45.52 | 45.85 | 81,367 | -0.56(-1.20%) |
Oct 19, 2022 | 47.00 | 47.30 | 45.89 | 46.41 | 131,016 | -0.83(-1.75%) |
Oct 18, 2022 | 47.75 | 48.10 | 46.95 | 47.23 | 98,117 | +0.02(+0.04%) |
Oct 17, 2022 | 46.68 | 47.33 | 46.60 | 47.22 | 109,615 | +1.06(+2.29%) |
Oct 14, 2022 | 46.77 | 47.02 | 45.87 | 46.16 | 70,034 | -0.55(-1.17%) |
Oct 13, 2022 | 45.60 | 47.17 | 45.26 | 46.71 | 94,656 | +0.64(+1.40%) |
Oct 12, 2022 | 46.39 | 46.47 | 46.02 | 46.06 | 76,198 | -0.48(-1.02%) |
Oct 11, 2022 | 46.33 | 46.98 | 46.17 | 46.54 | 115,775 | +0.09(+0.19%) |
Oct 10, 2022 | 46.36 | 46.67 | 45.85 | 46.45 | 91,525 | +0.41(+0.88%) |
Oct 07, 2022 | 45.93 | 46.08 | 45.08 | 46.04 | 161,243 | -0.15(-0.32%) |
Oct 06, 2022 | 45.34 | 46.33 | 45.21 | 46.19 | 98,800 | +0.88(+1.95%) |
Oct 05, 2022 | 45.67 | 45.93 | 44.99 | 45.31 | 110,084 | -0.56(-1.21%) |
Oct 04, 2022 | 45.72 | 46.58 | 45.49 | 45.87 | 192,801 | +0.68(+1.50%) |